GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	34.87	34.87	30.00	31.02	31.02	-0.23%	13,039
Mar 10, 2026	31.00	31.39	30.80	31.09	31.09	1.93%	2,773
Mar 9, 2026	31.35	31.40	30.12	30.50	30.50	-2.87%	5,129
Mar 6, 2026	32.60	32.60	31.00	31.40	31.40	-0.88%	4,521
Mar 5, 2026	33.00	33.12	31.54	31.68	31.68	-2.61%	12,138
Mar 4, 2026	31.10	32.97	30.63	32.53	32.53	4.56%	15,296
Mar 2, 2026	32.41	32.41	31.05	31.11	31.11	-4.04%	4,137
Feb 27, 2026	32.50	32.75	31.80	32.42	32.42	0.43%	2,430
Feb 26, 2026	32.15	33.00	31.64	32.28	32.28	-1.01%	3,374
Feb 25, 2026	31.86	32.73	31.00	32.61	32.61	1.05%	588
Feb 24, 2026	32.81	33.00	32.20	32.27	32.27	-1.44%	4,107
Feb 23, 2026	32.98	33.69	32.70	32.74	32.74	-0.73%	3,091
Feb 20, 2026	34.50	34.50	32.80	32.98	32.98	-1.55%	4,305
Feb 19, 2026	33.50	33.97	33.05	33.50	33.50	-1.38%	390
Feb 18, 2026	34.22	34.22	33.55	33.97	33.97	1.13%	3,815
Feb 17, 2026	33.05	33.80	33.02	33.59	33.59	3.07%	4,401
Feb 16, 2026	35.80	35.80	32.22	32.59	32.59	-6.51%	7,767
Feb 13, 2026	33.70	35.15	33.00	34.86	34.86	3.44%	6,516
Feb 12, 2026	35.15	35.15	33.55	33.70	33.70	-1.75%	3,989
Feb 11, 2026	33.01	34.88	33.01	34.30	34.30	0.44%	3,482
Feb 10, 2026	33.25	34.40	33.25	34.15	34.15	3.42%	4,793
Feb 9, 2026	32.75	33.40	32.75	33.02	33.02	1.41%	1,474
Feb 6, 2026	33.00	33.37	31.76	32.56	32.56	-2.57%	4,431
Feb 5, 2026	34.00	34.00	32.85	33.42	33.42	0.39%	1,237
Feb 4, 2026	32.72	33.73	32.52	33.29	33.29	1.65%	5,540
Feb 3, 2026	33.97	33.97	32.18	32.75	32.75	2.73%	695
Feb 2, 2026	32.64	32.96	31.73	31.88	31.88	-1.73%	1,873
Feb 1, 2026	33.41	33.57	32.01	32.44	32.44	-2.90%	2,537
Jan 30, 2026	32.45	33.63	32.45	33.41	33.41	1.67%	2,744
Jan 29, 2026	33.06	33.06	32.09	32.86	32.86	-0.27%	1,188
Jan 28, 2026	32.56	33.15	32.06	32.95	32.95	6.05%	4,654
Jan 27, 2026	30.63	31.45	30.63	31.07	31.07	-1.11%	1,513
Jan 23, 2026	32.24	32.89	30.86	31.42	31.42	-1.84%	4,207
Jan 22, 2026	31.00	33.05	31.00	32.01	32.01	2.43%	1,251
Jan 21, 2026	32.01	32.01	30.30	31.25	31.25	-2.37%	8,183
Jan 20, 2026	32.63	32.93	32.00	32.01	32.01	-3.15%	2,787
Jan 19, 2026	33.50	33.50	32.26	33.05	33.05	-1.34%	2,959
Jan 16, 2026	33.85	34.01	33.29	33.50	33.50	-2.53%	7,818
Jan 14, 2026	33.02	35.83	33.02	34.37	34.37	2.66%	667
Jan 13, 2026	33.90	34.09	33.31	33.48	33.48	-0.48%	9,817
Jan 12, 2026	34.01	34.07	33.20	33.64	33.64	-1.52%	2,406
Jan 9, 2026	34.34	34.92	33.80	34.16	34.16	-0.81%	6,475
Jan 8, 2026	35.68	35.68	34.16	34.44	34.44	-2.82%	4,095
Jan 7, 2026	36.99	36.99	34.95	35.44	35.44	0.28%	1,270
Jan 6, 2026	35.17	37.11	34.68	35.34	35.34	0.88%	1,446
Jan 5, 2026	35.92	35.93	34.82	35.03	35.03	-2.29%	2,291
Jan 2, 2026	34.91	36.00	34.82	35.85	35.85	3.37%	364
Jan 1, 2026	35.63	35.63	34.52	34.68	34.68	-2.99%	304
Dec 31, 2025	34.73	35.88	34.73	35.75	35.75	2.94%	2,307
Dec 30, 2025	35.15	35.36	34.06	34.73	34.73	-2.55%	1,460